Get the Stockscreener App
11.56
1.05%
+0.12
After Hours:
11.50
-0.06
-0.52%
Sumitomo Mitsui Financial Group Inc ADR Stock (SMFG) Price History
The historical daily chart and data for Sumitomo Mitsui Financial Group Inc ADR stock (SMFG), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $11.56.
- Sumitomo Mitsui Financial Group Inc ADR all-time high stock price is $12.46, occurred on March 08, 2024.
- The lowest Sumitomo Mitsui Financial Group Inc ADR stock price recorded was $4.495 on March 18, 2020. Since then, Sumitomo Mitsui Financial Group Inc ADR's stock price has risen over 157.17% to $11.56 now.
- The 52-week high stock price for SMFG is $12.46, representing a 7.74% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for SMFG is $7.88, indicating a -31.83% decrease from the current share price, occurred on May 26, 2023.
- The closing price of Sumitomo Mitsui Financial Group Inc ADR (SMFG) stock in the beginning of 2023 was $6.93. The stock closed the year at $8.02, a gain of over 15.73% for the year.
The table below shows more information about SMFG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $11.59 | $11.50 | $0.09 | 704,248.0 | +1.05% |
| May 02, 2024 | $11.47 | $11.40 | $0.065 | 414,024.0 | +0.70% |
| May 01, 2024 | $11.46 | $11.33 | $0.1293 | 705,333.0 | +0.35% |
| Apr 30, 2024 | $11.45 | $11.32 | $0.13 | 748,902.0 | +0.00% |
| Apr 29, 2024 | $11.33 | $11.25 | $0.08 | 780,952.0 | +0.89% |
| Apr 26, 2024 | $11.29 | $11.18 | $0.11 | 772,038.0 | -1.41% |
| Apr 25, 2024 | $11.38 | $11.26 | $0.125 | 501,175.0 | +0.00% |
| Apr 24, 2024 | $11.41 | $11.32 | $0.09 | 574,765.0 | -0.26% |
| Apr 23, 2024 | $11.43 | $11.36 | $0.07 | 561,910.0 | +0.88% |
| Apr 22, 2024 | $11.35 | $11.27 | $0.085 | 883,458.0 | +1.25% |
| Apr 19, 2024 | $11.20 | $11.14 | $0.06 | 944,379.0 | +0.27% |
| Apr 18, 2024 | $11.21 | $11.12 | $0.095 | 898,199.0 | +0.36% |
| Apr 17, 2024 | $11.17 | $11.05 | $0.12 | 849,309.0 | -0.63% |
| Apr 16, 2024 | $11.24 | $11.14 | $0.095 | 1,272,712.0 | -3.04% |
| Apr 15, 2024 | $11.73 | $11.52 | $0.21 | 1,710,650.0 | +0.09% |
| Apr 12, 2024 | $11.60 | $11.48 | $0.12 | 1,014,882.0 | -2.13% |
| Apr 11, 2024 | $11.79 | $11.65 | $0.135 | 1,351,203.0 | +1.91% |
| Apr 10, 2024 | $11.60 | $11.47 | $0.13 | 823,322.0 | -0.77% |
| Apr 09, 2024 | $11.73 | $11.60 | $0.13 | 730,866.0 | -0.56% |
| Apr 08, 2024 | $11.78 | $11.65 | $0.13 | 1,107,450.0 | +1.17% |
Sumitomo Mitsui Financial Group Inc ADR Stock (SMFG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sumitomo Mitsui Financial Group Inc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMFG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sumitomo Mitsui Financial Group Inc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sumitomo Mitsui Financial Group Inc ADR Stock (SMFG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $11.59 | $11.33 | $0.26 | 2,527,853.0 | +2.12% |
| Apr, 2024 | $11.79 | $11.05 | $0.74 | 19,844,064.0 | -3.82% |
| Mar, 2024 | $12.46 | $11.18 | $1.27 | 25,590,353.0 | +5.66% |
| Feb, 2024 | $11.23 | $10.10 | $1.13 | 35,983,934.0 | +8.26% |
| Jan, 2024 | $10.47 | $9.56 | $0.905 | 30,126,910.0 | +6.30% |
Sumitomo Mitsui Financial Group Inc ADR Stock (SMFG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.18 | $9.16 | $1.02 | 53,993,670.0 | -1.93% |
| Nov, 2023 | $10.21 | $9.03 | $1.18 | 42,489,361.0 | +2.07% |
| Oct, 2023 | $10.04 | $9.40 | $0.635 | 43,622,059.0 | -1.83% |
| Sep, 2023 | $10.58 | $9.28 | $1.30 | 32,360,520.0 | +8.24% |
| Aug, 2023 | $9.26 | $8.55 | $0.7084 | 26,864,398.0 | -2.36% |
| Jul, 2023 | $9.58 | $8.61 | $0.97 | 36,238,600.0 | +8.37% |
| Jun, 2023 | $8.63 | $8.16 | $0.47 | 37,347,578.0 | +6.70% |
| May, 2023 | $8.62 | $7.79 | $0.83 | 53,158,726.0 | -1.83% |
| Apr, 2023 | $8.59 | $8.01 | $0.58 | 54,808,757.0 | +2.63% |
| Mar, 2023 | $9.18 | $7.53 | $1.65 | 105,630,372.0 | -8.36% |
| Feb, 2023 | $8.90 | $8.25 | $0.65 | 52,652,276.0 | -0.34% |
| Jan, 2023 | $9.04 | $7.93 | $1.11 | 83,295,908.0 | +9.23% |
Sumitomo Mitsui Financial Group Inc ADR Stock (SMFG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.09 | $6.66 | $1.43 | 74,115,495.0 | +17.94% |
| Nov, 2022 | $6.88 | $5.57 | $1.31 | 59,544,030.0 | +21.43% |
| Oct, 2022 | $5.85 | $5.38 | $0.465 | 78,566,956.0 | +1.82% |
| Sep, 2022 | $6.18 | $5.50 | $0.68 | 65,465,286.0 | -9.09% |
| Aug, 2022 | $6.45 | $6.03 | $0.42 | 39,810,432.0 | -5.32% |
| Jul, 2022 | $6.43 | $5.75 | $0.68 | 54,366,652.0 | +8.31% |
| Jun, 2022 | $6.18 | $5.70 | $0.485 | 80,391,131.0 | -3.28% |
| May, 2022 | $6.29 | $5.79 | $0.495 | 62,760,642.0 | +1.84% |
| Apr, 2022 | $6.44 | $5.90 | $0.54 | 58,536,011.0 | -4.47% |
| Mar, 2022 | $7.12 | $6.25 | $0.87 | 88,345,607.0 | -12.06% |
| Feb, 2022 | $7.74 | $7.07 | $0.67 | 41,942,514.0 | -0.83% |
| Jan, 2022 | $7.58 | $6.83 | $0.755 | 37,497,986.0 | +5.89% |
1.30%
5.89%
Cap:
|
Volume (24h):